Lululemon Athletica Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 381.03 | 381.03 | 378.30 | 378.30 | 378.30 | 20 |
| 2024-05-27 | 383.97 | 383.97 | 383.97 | 383.97 | 383.97 | 0 |
| 2024-05-24 | 383.97 | 383.97 | 383.97 | 383.97 | 383.97 | 0 |
| 2024-05-23 | 385.00 | 385.00 | 383.97 | 383.97 | 383.97 | 50 |
| 2024-05-22 | 383.76 | 386.50 | 383.76 | 386.50 | 386.50 | 56 |
| 2024-05-21 | 412.86 | 414.12 | 411.18 | 412.02 | 412.02 | 90 |
| 2024-05-20 | 426.56 | 426.56 | 426.56 | 426.56 | 426.56 | 0 |
| 2024-05-17 | 426.99 | 426.99 | 426.56 | 426.56 | 426.56 | 13 |
| 2024-05-16 | 440.55 | 440.55 | 433.35 | 433.35 | 433.35 | 7 |
| 2024-05-15 | 451.35 | 451.35 | 451.35 | 451.35 | 451.35 | 0 |
| 2024-05-14 | 451.35 | 451.35 | 451.35 | 451.35 | 451.35 | 3 |
| 2024-05-13 | 454.52 | 454.52 | 454.52 | 454.52 | 454.52 | 0 |
| 2024-05-10 | 454.52 | 454.52 | 454.52 | 454.52 | 454.52 | 0 |
| 2024-05-09 | 455.41 | 455.41 | 454.08 | 454.52 | 454.52 | 9 |
| 2024-05-08 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2024-05-07 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 3 |
| 2024-05-06 | 448.96 | 448.96 | 448.96 | 448.96 | 448.96 | 0 |
| 2024-05-03 | 448.96 | 448.96 | 448.96 | 448.96 | 448.96 | 0 |
| 2024-05-02 | 454.48 | 454.48 | 448.96 | 448.96 | 448.96 | 13 |
| 2024-04-30 | 463.89 | 463.89 | 463.89 | 463.89 | 463.89 | 3 |
| 2024-04-29 | 461.07 | 462.50 | 461.07 | 462.50 | 462.50 | 14 |
| 2024-04-26 | 467.36 | 467.36 | 466.81 | 466.81 | 466.81 | 31 |
| 2024-04-25 | 464.36 | 464.36 | 464.10 | 464.10 | 464.10 | 48 |
| 2024-04-24 | 472.35 | 472.35 | 468.12 | 468.12 | 468.12 | 15 |
| 2024-04-23 | 469.53 | 470.94 | 469.53 | 470.94 | 470.94 | 3 |
| 2024-04-22 | 456.55 | 472.42 | 456.55 | 468.74 | 468.74 | 27 |
| 2024-04-19 | 456.55 | 456.55 | 456.55 | 456.55 | 456.55 | 0 |
| 2024-04-18 | 456.55 | 456.55 | 456.55 | 456.55 | 456.55 | 24 |
| 2024-04-17 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 2 |
| 2024-04-16 | 438.60 | 446.34 | 438.60 | 444.19 | 444.19 | 28 |
| 2024-04-15 | 435.16 | 445.05 | 435.16 | 436.00 | 436.00 | 153 |
| 2024-04-12 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 2 |
| 2024-04-11 | 444.15 | 444.15 | 444.15 | 444.15 | 444.15 | 0 |
| 2024-04-10 | 444.60 | 445.50 | 443.25 | 444.15 | 444.15 | 150 |
| 2024-04-09 | 452.25 | 452.25 | 452.25 | 452.25 | 452.25 | 3 |
| 2024-04-08 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0 |
| 2024-04-05 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 3 |
| 2024-04-04 | 459.66 | 459.66 | 450.26 | 450.26 | 450.26 | 31 |
| 2024-04-03 | 478.56 | 478.56 | 475.20 | 475.20 | 475.20 | 12 |
| 2024-04-02 | 474.81 | 476.75 | 474.81 | 475.36 | 475.36 | 106 |
| 2024-04-01 | 492.45 | 494.41 | 484.61 | 485.59 | 485.59 | 1,562 |
| 2024-03-28 | 488.53 | 492.45 | 487.55 | 487.55 | 487.55 | 31 |
| 2024-03-27 | 490.08 | 490.08 | 483.36 | 483.84 | 483.84 | 9 |
| 2024-03-26 | 488.60 | 490.56 | 486.72 | 486.72 | 486.72 | 116 |
| 2024-03-25 | 495.00 | 495.50 | 484.90 | 484.90 | 484.90 | 33 |
| 2024-03-22 | 498.04 | 510.60 | 484.80 | 508.80 | 508.80 | 37 |
| 2024-03-21 | 591.02 | 597.98 | 590.44 | 591.60 | 591.60 | 29 |
| 2024-03-20 | 581.15 | 587.64 | 581.15 | 581.74 | 581.74 | 7 |
| 2024-03-19 | 577.10 | 581.74 | 576.52 | 578.84 | 578.84 | 18 |
| 2024-03-18 | 583.51 | 586.96 | 578.26 | 578.26 | 578.26 | 59 |
| 2024-03-15 | 582.33 | 586.46 | 581.15 | 583.51 | 583.51 | 13 |
| 2024-03-14 | 581.16 | 587.54 | 581.16 | 584.25 | 584.25 | 27 |
| 2024-03-13 | 585.80 | 588.12 | 584.64 | 584.64 | 584.64 | 13 |
| 2024-03-12 | 577.41 | 583.11 | 577.41 | 578.55 | 578.55 | 58 |
| 2024-03-11 | 572.85 | 572.85 | 565.44 | 571.71 | 571.71 | 15 |
| 2024-03-08 | 574.56 | 575.12 | 573.44 | 573.44 | 573.44 | 3 |
| 2024-03-07 | 554.95 | 568.15 | 554.95 | 564.85 | 564.85 | 7 |
| 2024-03-06 | 554.40 | 558.80 | 550.55 | 553.30 | 553.30 | 17 |
| 2024-03-05 | 557.46 | 558.88 | 552.16 | 552.72 | 552.72 | 65 |
| 2024-03-04 | 564.30 | 564.30 | 559.17 | 559.17 | 559.17 | 33 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.